Sodexo【SW】時系列データ

期間 †	前日比	前日比 %	始値	高値	安値	平均出来高	VWAP
1	1.42	2.99073294019	47.48	51.05	47.08	318721	49.39822556	DE
4	5.54	12.7767527675	43.36	51.05	42.8	307034	47.14607535	DE
12	4.7	10.6334841629	44.2	51.05	38.46	336864	44.20990829	DE
26	4.44	9.98650472335	44.46	51.05	38.46	333022	44.48138564	DE
52	-8.05	-14.1352063213	56.95	57.5	38.46	279735	47.13308886	DE
156	-52.95	-51.9882179676	101.85	105.4	38.46	240713	68.98047698	DE
260	-32.26	-39.7486446525	81.16	105.4	38.46	242969	73.66757156	DE

個人投資家向けのプロ仕様のツール。

プレミアム

日付	終値	前日比	前日比 %	始値	高値	安値	出来高
1781022600	48.9	-0.36	-0.73	49.16	49.72	48.9	315159
1780936200	49.26	-0.36	-0.73	49.14	49.38	48.8	142605
1780677000	49.62	-0.14	-0.28	49.72	51.05	49.58	252840
1780590600	49.76	0.06	0.12	49.72	50.75	49.68	387379
1780504200	49.7	2.08	4.37	47.76	50.3	47.76	608293
1780417800	47.62	0.18	0.38	47.48	47.84	47.08	202490
1780331400	47.44	0.24	0.51	47.06	47.94	46.78	196885
1780072200	47.2	0.52	1.11	46.72	47.58	46.64	859408
1779985800	46.68	0.82	1.79	45.9	46.9	45.88	283396
1779899400	45.86	0.1	0.22	45.76	46.1	45.44	233012
1779813000	45.76	-0.62	-1.34	46.36	46.5	45.76	277359
1779726600	46.38	0.74	1.62	45.86	46.44	45.84	120430
1779467400	45.64	0.06	0.13	45.84	46	45.16	232461
1779381000	45.58	-0.12	-0.26	45.4	45.58	44.68	381585
1779294600	45.7	-0.42	-0.91	46.04	46.04	45.08	254952
1779208200	46.12	-1.76	-3.68	47.84	48.02	45.96	299166
1779121800	47.88	0.64	1.35	46.72	48.14	46.24	214910
1778862600	47.24	3.72	8.55	47.04	47.6	46.54	256191
1778776200	43.52	0	0.00	43.52	43.52	43.52	0
1778689800	43.52	0	0.00	43.52	43.52	43.52	0
1778603400	43.52	0	0.00	43.52	43.52	43.52	0
1778517000	43.52	1.06	2.50	42.62	43.64	42.58	302972
1778257800	42.46	-0.6	-1.39	42.92	42.92	42.12	363281
1778171400	43.06	-1.22	-2.76	44.5	44.5	43.06	309960
1778085000	44.28	0.9	2.07	43.88	44.92	43.38	673073
1777998600	43.38	-0.16	-0.37	43.4	44.16	42.86	233344
1777912200	43.54	0.22	0.51	43.72	43.92	43.2	225715
1777566600	43.32	0.56	1.31	42.62	43.46	42.56	245411
1777480200	42.76	0.44	1.04	42.18	42.76	41.98	190044
1777393800	42.32	0	0.00	42.28	42.58	41.94	309472
1777307400	42.32	-0.88	-2.04	43.2	43.3	42.32	278279
1777048200	43.2	0.92	2.18	42.5	43.2	42.5	213754
1776961800	42.28	0	0.00	42.28	42.28	42.28	0
1776875400	42.28	-0.66	-1.54	42.62	43.1	42.28	288916
1776789000	42.94	0.74	1.75	42.2	43.02	42.12	262582
1776702600	42.2	-0.54	-1.26	42.44	42.62	41.72	358069
1776443400	42.74	1.42	3.44	41.3	42.74	41.04	371727
1776357000	41.32	0.94	2.33	40.56	41.42	40.18	461536
1776270600	40.38	0.52	1.30	39.74	40.38	38.92	435796
1776184200	39.86	1.24	3.21	38.7	39.86	38.46	679224
1776097800	38.62	-1.02	-2.57	39.3	39.34	38.46	690762
1775838600	39.64	-4.7	-10.60	38	40.86	35.5	2039722
1775752200	44.34	-1.84	-3.98	46.12	46.12	44.34	419149
1775665800	46.18	1.48	3.31	45.76	46.86	45.68	344396
1775579400	44.7	-0.74	-1.63	45.44	45.78	44.7	300029
1775147400	45.44	0	0.00	45.44	45.44	45.44	0
1775061000	45.44	1.24	2.81	44.8	45.72	44.8	541148
1774974600	44.2	0	0.00	44.2	44.2	44.2	0
1774888200	44.2	1.6	3.76	44.2	44.48	43.72	578007
1774632600	42.6	-0.06	-0.14	42.8	43.06	42.5	219681
1774546200	42.66	-0.74	-1.71	43.4	43.4	42.44	324935
1774459800	43.4	0.92	2.17	42.8	43.4	42.68	324061
1774373400	42.48	0.46	1.09	42.02	42.48	41.9	181760
1774287000	42.02	0.54	1.30	40.86	42.46	40.74	234526
1774027800	41.48	-1.04	-2.45	42.64	42.9	41.48	633301
1773941400	42.52	-0.7	-1.62	42.98	42.98	42.28	400200
1773855000	43.22	-1.18	-2.66	44.36	44.44	43.22	294013
1773768600	44.4	0.08	0.18	44.2	44.4	44	230941
1773682200	44.32	-0.04	-0.09	44.1	44.32	43.76	204904
1773423000	44.36	0	0.00	44.36	44.36	44.36	0
1773336600	44.36	-2.04	-4.40	43.74	44.8	43.74	242686
1773212400	46.4	0	0.00	46.4	46.4	46.4	0
1773126000	46.4	0	0.00	46.4	46.4	46.4	0